Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.74 | 33.23 | 32.58 | 32.87 | 23,132 | +0.17(+0.52%) |
Aug 30, 2006 | 32.37 | 32.96 | 32.29 | 32.71 | 8,592 | +0.27(+0.82%) |
Aug 29, 2006 | 32.26 | 32.51 | 31.98 | 32.44 | 8,839 | +0.00(+0.00%) |
Aug 28, 2006 | 32.92 | 32.92 | 32.44 | 32.44 | 14,540 | -0.36(-1.11%) |
Aug 25, 2006 | 32.54 | 32.95 | 31.93 | 32.80 | 25,776 | +0.36(+1.12%) |
Aug 24, 2006 | 32.02 | 32.62 | 31.99 | 32.44 | 18,588 | +0.15(+0.45%) |
Aug 23, 2006 | 31.95 | 32.45 | 31.91 | 32.29 | 29,907 | +0.22(+0.68%) |
Aug 22, 2006 | 32.14 | 32.44 | 31.76 | 32.08 | 24,206 | -0.01(-0.04%) |
Aug 21, 2006 | 31.69 | 32.56 | 31.48 | 32.09 | 26,767 | +0.30(+0.95%) |
Aug 18, 2006 | 31.37 | 32.14 | 31.37 | 31.79 | 16,771 | +0.31(+1.00%) |
Aug 17, 2006 | 31.47 | 31.94 | 31.42 | 31.47 | 11,153 | -0.07(-0.23%) |
Aug 16, 2006 | 31.13 | 32.16 | 31.02 | 31.54 | 30,981 | +0.29(+0.93%) |
Aug 15, 2006 | 30.68 | 31.66 | 30.60 | 31.25 | 27,511 | +0.38(+1.22%) |
Aug 14, 2006 | 31.06 | 31.34 | 30.76 | 30.88 | 24,289 | -0.30(-0.97%) |
Aug 11, 2006 | 31.29 | 31.49 | 30.73 | 31.18 | 51,387 | -0.41(-1.30%) |
Aug 10, 2006 | 31.49 | 31.91 | 31.47 | 31.59 | 19,662 | +0.10(+0.31%) |
Aug 09, 2006 | 32.38 | 32.86 | 31.47 | 31.49 | 31,642 | -1.19(-3.63%) |
Aug 08, 2006 | 31.83 | 32.92 | 31.46 | 32.68 | 32,550 | +0.77(+2.43%) |
Aug 07, 2006 | 32.17 | 32.17 | 31.89 | 31.91 | 11,153 | -0.27(-0.83%) |
Aug 04, 2006 | 32.20 | 32.20 | 31.91 | 32.17 | 27,841 | -0.16(-0.49%) |
Aug 03, 2006 | 32.44 | 32.91 | 32.14 | 32.33 | 30,898 | -0.23(-0.71%) |
Aug 02, 2006 | 31.74 | 32.66 | 31.74 | 32.56 | 20,984 | +0.85(+2.67%) |
Aug 01, 2006 | 31.11 | 32.06 | 30.88 | 31.71 | 18,340 | +0.61(+1.95%) |
Jul 31, 2006 | 30.26 | 31.35 | 30.20 | 31.11 | 23,545 | +0.79(+2.59%) |
Jul 28, 2006 | 29.22 | 30.44 | 29.06 | 30.32 | 13,879 | +1.27(+4.37%) |
Jul 27, 2006 | 29.38 | 29.61 | 29.03 | 29.05 | 34,946 | -0.52(-1.76%) |
Jul 26, 2006 | 29.05 | 29.84 | 29.05 | 29.57 | 8,922 | +0.52(+1.79%) |
Jul 25, 2006 | 29.35 | 29.36 | 28.75 | 29.05 | 25,280 | -0.33(-1.11%) |
Jul 24, 2006 | 29.70 | 29.70 | 29.35 | 29.38 | 10,327 | -0.33(-1.10%) |
Jul 21, 2006 | 29.29 | 29.70 | 29.22 | 29.70 | 11,318 | +0.33(+1.11%) |
Jul 20, 2006 | 29.70 | 30.16 | 29.35 | 29.38 | 19,001 | -0.39(-1.30%) |
Jul 19, 2006 | 29.53 | 30.59 | 29.44 | 29.76 | 14,457 | +0.33(+1.11%) |
Jul 18, 2006 | 29.66 | 29.73 | 29.35 | 29.44 | 17,349 | -0.34(-1.14%) |
Jul 17, 2006 | 29.67 | 30.07 | 29.57 | 29.78 | 10,079 | -0.01(-0.04%) |
Jul 14, 2006 | 30.04 | 30.08 | 29.28 | 29.79 | 18,423 | -0.23(-0.77%) |
Jul 13, 2006 | 30.30 | 30.44 | 29.74 | 30.02 | 10,327 | -0.35(-1.16%) |
Jul 12, 2006 | 30.27 | 30.53 | 30.21 | 30.37 | 13,796 | -0.13(-0.44%) |
Jul 11, 2006 | 30.44 | 30.56 | 30.08 | 30.50 | 8,922 | -0.06(-0.20%) |
Jul 10, 2006 | 30.09 | 30.82 | 30.09 | 30.56 | 9,583 | +0.24(+0.80%) |
Jul 07, 2006 | 30.09 | 30.83 | 30.07 | 30.32 | 10,574 | +0.27(+0.89%) |
Jul 06, 2006 | 29.39 | 30.85 | 29.39 | 30.05 | 17,019 | +0.58(+1.97%) |
Jul 05, 2006 | 29.64 | 30.44 | 29.40 | 29.47 | 30,816 | -0.29(-0.98%) |
Jul 03, 2006 | 29.73 | 30.07 | 29.73 | 29.76 | 13,631 | +0.05(+0.16%) |
Jun 30, 2006 | 29.41 | 30.80 | 29.41 | 29.72 | 91,374 | +0.48(+1.66%) |
Jun 29, 2006 | 28.84 | 29.99 | 28.84 | 29.23 | 20,736 | +0.64(+2.24%) |
Jun 28, 2006 | 28.61 | 29.10 | 28.52 | 28.59 | 16,358 | -0.01(-0.04%) |
Jun 27, 2006 | 28.80 | 29.36 | 28.49 | 28.60 | 19,414 | -0.18(-0.63%) |
Jun 26, 2006 | 29.00 | 29.05 | 28.57 | 28.78 | 24,371 | -0.22(-0.75%) |
Jun 23, 2006 | 28.81 | 29.23 | 28.81 | 29.00 | 20,241 | +0.31(+1.10%) |
Jun 22, 2006 | 28.61 | 29.05 | 28.53 | 28.69 | 13,879 | +0.18(+0.64%) |
Jun 21, 2006 | 28.46 | 28.67 | 28.44 | 28.51 | 26,106 | +0.01(+0.04%) |
Jun 20, 2006 | 28.44 | 28.94 | 28.44 | 28.49 | 14,540 | +0.04(+0.13%) |
Jun 19, 2006 | 29.17 | 29.17 | 28.44 | 28.46 | 37,342 | -0.61(-2.08%) |
Jun 16, 2006 | 29.12 | 29.39 | 29.05 | 29.06 | 20,819 | -0.05(-0.17%) |
Jun 15, 2006 | 28.20 | 29.56 | 28.20 | 29.11 | 31,146 | +0.79(+2.78%) |
Jun 14, 2006 | 28.76 | 29.05 | 28.18 | 28.32 | 73,281 | -0.47(-1.64%) |
Jun 13, 2006 | 29.33 | 29.63 | 28.75 | 28.80 | 64,275 | -0.53(-1.82%) |
Jun 12, 2006 | 29.59 | 30.42 | 29.26 | 29.33 | 31,394 | -0.44(-1.46%) |
Jun 09, 2006 | 29.41 | 30.19 | 29.41 | 29.76 | 15,697 | +0.41(+1.40%) |
Jun 08, 2006 | 30.44 | 30.44 | 29.23 | 29.35 | 83,195 | -1.27(-4.15%) |
Jun 07, 2006 | 30.64 | 31.17 | 30.51 | 30.62 | 18,093 | -0.25(-0.82%) |
Jun 06, 2006 | 30.99 | 31.17 | 30.32 | 30.88 | 37,590 | -0.27(-0.86%) |
Jun 05, 2006 | 30.80 | 32.06 | 30.71 | 31.14 | 14,292 | +0.16(+0.51%) |
Jun 02, 2006 | 31.54 | 32.06 | 29.86 | 30.99 | 29,907 | -0.25(-0.81%) |